News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.4375 | 16 | 16.05 | 15.6 | 206869 | 15.83259384 | CS |
| 4 | -0.1 | -0.636537237428 | 15.71 | 16.23 | 15.6 | 278505 | 15.97599642 | CS |
| 12 | -1.94 | -11.0541310541 | 17.55 | 18.03 | 15.6 | 227190 | 16.58340732 | CS |
| 26 | -2.53 | -13.94707828 | 18.14 | 19.25 | 15.6 | 161902 | 17.26869985 | CS |
| 52 | -3.41 | -17.9284963197 | 19.02 | 21.25 | 15.6 | 186376 | 18.03584042 | CS |
| 156 | -3.88 | -19.9076449461 | 19.49 | 21.25 | 14.4 | 127810 | 17.48888455 | CS |
| 260 | -4.9 | -23.8907849829 | 20.51 | 23.79 | 11.13 | 119819 | 17.909985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 15.61 | -0.24 | -1.51 | 15.74 | 15.75 | 15.6 | 252994 |
| 1737762000 | 15.85 | -0.07 | -0.44 | 16 | 16.03 | 15.82 | 196188 |
| 1737675600 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1737589200 | 15.92 | -0.1 | -0.62 | 16.04 | 16.05 | 15.88 | 179946 |
| 1737502800 | 16.02 | -0.01 | -0.06 | 16 | 16.02 | 15.8201 | 198347 |
| 1737157200 | 16.03 | -0.01 | -0.06 | 16.1 | 16.19 | 15.98 | 949011 |
| 1737070800 | 16.04 | -0.14 | -0.87 | 16.21 | 16.21 | 15.995 | 177035 |
| 1736984400 | 16.18 | 0.13 | 0.81 | 16.1 | 16.23 | 16.0415 | 211186 |
| 1736898000 | 16.05 | 0.1 | 0.63 | 16.02 | 16.14 | 15.98 | 254313 |
| 1736811600 | 15.95 | 0.03 | 0.19 | 15.85 | 15.96 | 15.8 | 340271 |
| 1736552400 | 15.92 | -0.27 | -1.67 | 16.129999 | 16.1399 | 15.9042 | 264232 |
| 1736379600 | 16.19 | 0.09 | 0.56 | 16.075 | 16.219999 | 16.0564 | 106393 |
| 1736293200 | 16.1 | 0.11 | 0.69 | 15.95 | 16.155 | 15.95 | 186142 |
| 1736206800 | 15.99 | -0.17 | -1.05 | 16.14 | 16.149999 | 15.96 | 331084 |
| 1735947600 | 16.16 | 0.12 | 0.75 | 16.149999 | 16.21 | 16.129999 | 203816 |
| 1735861200 | 16.04 | 0.29 | 1.84 | 15.965 | 16.11 | 15.965 | 156168 |
| 1735688400 | 15.75 | 0.04 | 0.25 | 15.71 | 15.8236 | 15.7 | 368713 |
| 1735602000 | 15.71 | -0.2 | -1.26 | 15.87 | 15.88 | 15.68 | 435058 |
| 1735342800 | 15.91 | -0.09 | -0.56 | 16.04 | 16.05 | 15.85 | 279249 |
| 1735256400 | 16 | -0.1 | -0.62 | 16.01 | 16.09 | 15.95 | 294482 |
| 1735077840 | 16.1 | -0.01 | -0.06 | 16.1 | 16.149999 | 15.91 | 185535 |
| 1734997200 | 16.11 | -0.08 | -0.49 | 16.2 | 16.23 | 16.11 | 154135 |
| 1734738000 | 16.19 | -0.04 | -0.25 | 16.102 | 16.28 | 16.02 | 315695 |
| 1734651600 | 16.23 | -0.09 | -0.55 | 16.43 | 16.48 | 16.12 | 420551 |
| 1734565200 | 16.32 | -0.48 | -2.86 | 16.768999 | 16.84 | 16.18 | 377179 |
| 1734478800 | 16.8 | -0.18 | -1.06 | 16.9685 | 16.9685 | 16.733699 | 196994 |
| 1734392400 | 16.98 | -0.08 | -0.47 | 17.09 | 17.1999 | 16.92 | 211074 |
| 1734133200 | 17.06 | -0.08 | -0.47 | 17.22 | 17.28 | 17.06 | 107261 |
| 1734046800 | 17.14 | -0.15 | -0.87 | 17.22 | 17.22 | 17.0601 | 168843 |
| 1733960400 | 17.29 | 0.07 | 0.41 | 17.2732 | 17.39 | 17.2732 | 92446 |
| 1733874000 | 17.22 | -0.12 | -0.69 | 17.385 | 17.47 | 17.22 | 90257 |
| 1733787600 | 17.34 | -0.16 | -0.91 | 17.51 | 17.54 | 17.34 | 96395 |
| 1733528400 | 17.5 | 0.14 | 0.81 | 17.4 | 17.55 | 17.378 | 111468 |
| 1733442000 | 17.36 | 0.24 | 1.40 | 17.19 | 17.43 | 17.135 | 162315 |
| 1733355600 | 17.12 | -0.01 | -0.06 | 17.155 | 17.18 | 17.08 | 143249 |
| 1733269200 | 17.13 | -0.07 | -0.41 | 17.2486 | 17.2486 | 17.07 | 186370 |
| 1733182800 | 17.2 | -0.03 | -0.17 | 17.28 | 17.3346 | 17.2 | 90549 |
| 1732917840 | 17.23 | -0.13 | -0.75 | 17.29 | 17.29 | 17.12 | 101958 |
| 1732750800 | 17.36 | 0.05 | 0.29 | 17.37 | 17.4184 | 17.2879 | 77213 |
| 1732664400 | 17.31 | -0.03 | -0.17 | 17.36 | 17.417 | 17.3 | 90210 |
| 1732578000 | 17.34 | 0.24 | 1.40 | 17.25 | 17.35 | 17.1001 | 135713 |
| 1732318800 | 17.1 | 0.34 | 2.03 | 16.9501 | 17.16 | 16.9501 | 197994 |
| 1732232400 | 16.76 | -1 | -5.63 | 16.92 | 16.92 | 16.68 | 394101 |
| 1732146000 | 17.76 | 0.06 | 0.34 | 17.8715 | 17.8715 | 17.59 | 193729 |
| 1732059600 | 17.7 | 0.05 | 0.28 | 17.555 | 17.7699 | 17.53 | 237702 |
| 1731973200 | 17.65 | 0.3 | 1.73 | 17.4546 | 17.75 | 17.3611 | 240365 |
| 1731714000 | 17.35 | 0.07 | 0.41 | 17.3399 | 17.37 | 17.2 | 191311 |
| 1731627600 | 17.28 | 0.05 | 0.29 | 17.245 | 17.38 | 17.22 | 115323 |
| 1731541200 | 17.23 | -0.09 | -0.52 | 17.35 | 17.4235 | 17.13 | 266798 |
| 1731454800 | 17.32 | -0.6 | -3.35 | 17.9446 | 17.95 | 17.24 | 445948 |
| 1731368400 | 17.92 | 0.07 | 0.39 | 17.8417 | 17.945 | 17.8332 | 122753 |
| 1731109200 | 17.85 | -0.14 | -0.78 | 17.9599 | 17.9599 | 17.78 | 175861 |
| 1731022800 | 17.99 | 0.11 | 0.62 | 17.9 | 18.03 | 17.83 | 142855 |
| 1730936400 | 17.88 | 0.29 | 1.65 | 17.655 | 17.98 | 17.655 | 196242 |
| 1730850000 | 17.59 | 0.05 | 0.29 | 17.5407 | 17.65 | 17.53 | 125218 |
| 1730763600 | 17.54 | -0.1 | -0.57 | 17.63 | 17.64 | 17.52 | 146204 |
| 1730500800 | 17.64 | 0.04 | 0.23 | 17.74 | 17.75 | 17.5 | 96021 |
| 1730414400 | 17.6 | 0.13 | 0.74 | 17.5 | 17.65 | 17.45 | 147265 |
| 1730328000 | 17.47 | -0.07 | -0.40 | 17.55 | 17.55 | 17.44 | 192362 |
| 1730241600 | 17.54 | -0.07 | -0.40 | 17.6537 | 17.6537 | 17.54 | 103210 |
| 1730155200 | 17.61 | -0.04 | -0.23 | 17.77 | 17.7899 | 17.61 | 128255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
